致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.90 | 8.02 | 102334 | 8150 | 2.85% |
| 2025-09-15 | 7.99 | 7.98 | -0.04 | -0.50% | 7.97 | 8.04 | 68973 | 5510 | 1.92% |
| 2025-09-12 | 8.09 | 8.02 | -0.07 | -0.87% | 7.99 | 8.12 | 109356 | 8798 | 3.05% |
| 2025-09-11 | 8.05 | 8.09 | 0.03 | 0.37% | 7.96 | 8.09 | 102623 | 8242 | 2.86% |
| 2025-09-10 | 8.09 | 8.06 | -0.01 | -0.12% | 8.03 | 8.11 | 79162 | 6377 | 2.21% |
| 2025-09-09 | 8.14 | 8.07 | -0.07 | -0.86% | 8.04 | 8.18 | 105504 | 8543 | 2.94% |
| 2025-09-08 | 8.00 | 8.14 | 0.12 | 1.50% | 7.97 | 8.14 | 119007 | 9628 | 3.32% |
| 2025-09-05 | 7.94 | 8.02 | 0.08 | 1.01% | 7.85 | 8.02 | 102709 | 8155 | 2.86% |
| 2025-09-04 | 7.92 | 7.94 | 0.03 | 0.38% | 7.85 | 7.99 | 107773 | 8532 | 3.00% |
| 2025-09-03 | 8.08 | 7.91 | -0.19 | -2.35% | 7.90 | 8.09 | 128385 | 10224 | 3.58% |
| 2025-09-02 | 8.16 | 8.10 | -0.06 | -0.74% | 7.97 | 8.18 | 178160 | 14368 | 4.97% |
| 2025-09-01 | 8.02 | 8.16 | 0.14 | 1.75% | 7.98 | 8.16 | 156813 | 12694 | 4.37% |
| 2025-08-29 | 8.16 | 8.02 | -0.10 | -1.23% | 8.00 | 8.16 | 181395 | 14595 | 5.06% |
| 2025-08-28 | 8.30 | 8.12 | -0.18 | -2.17% | 7.90 | 8.39 | 359580 | 29233 | 10.03% |
| 2025-08-27 | 8.52 | 8.30 | -0.48 | -5.47% | 8.30 | 8.68 | 463986 | 39609 | 12.94% |
| 2025-08-26 | 8.96 | 8.78 | 0.33 | 3.91% | 8.70 | 9.30 | 709992 | 64073 | 19.80% |
| 2025-08-25 | 8.52 | 8.45 | -0.01 | -0.12% | 8.32 | 8.52 | 249074 | 20902 | 6.94% |
| 2025-08-22 | 8.60 | 8.46 | -0.14 | -1.63% | 8.38 | 8.61 | 343410 | 29029 | 9.57% |
| 2025-08-21 | 8.24 | 8.60 | 0.35 | 4.24% | 8.23 | 8.62 | 502360 | 42590 | 14.01% |
| 2025-08-20 | 8.20 | 8.25 | 0.04 | 0.49% | 8.16 | 8.25 | 155526 | 12772 | 4.34% |
| 2025-08-19 | 8.25 | 8.21 | -0.07 | -0.85% | 8.14 | 8.28 | 227139 | 18608 | 6.33% |
| 2025-08-18 | 8.05 | 8.28 | 0.26 | 3.24% | 8.02 | 8.39 | 402954 | 33172 | 11.24% |
| 2025-08-15 | 7.90 | 8.02 | 0.10 | 1.26% | 7.90 | 8.03 | 93119 | 7439 | 2.60% |
| 2025-08-14 | 8.10 | 7.92 | -0.17 | -2.10% | 7.92 | 8.11 | 150362 | 12025 | 4.19% |
| 2025-08-13 | 8.07 | 8.09 | 0.03 | 0.37% | 8.04 | 8.10 | 134063 | 10834 | 3.74% |
| 2025-08-12 | 8.08 | 8.06 | -0.01 | -0.12% | 8.02 | 8.10 | 92644 | 7464 | 2.58% |
| 2025-08-11 | 8.04 | 8.07 | 0.03 | 0.37% | 8.02 | 8.08 | 106310 | 8569 | 2.96% |
| 2025-08-08 | 8.00 | 8.04 | 0.02 | 0.25% | 7.98 | 8.05 | 112801 | 9053 | 3.15% |
| 2025-08-07 | 8.00 | 8.02 | 0.03 | 0.38% | 7.95 | 8.02 | 103455 | 8279 | 2.88% |
| 2025-08-06 | 7.97 | 7.99 | 0.01 | 0.13% | 7.93 | 7.99 | 94537 | 7530 | 2.64% |
| 2025-08-05 | 8.00 | 7.98 | -0.03 | -0.37% | 7.90 | 8.01 | 155762 | 12374 | 4.34% |
| 2025-08-04 | 7.96 | 8.01 | 0.00 | 0.00% | 7.91 | 8.01 | 82770 | 6606 | 2.31% |
| 2025-08-01 | 7.87 | 8.01 | 0.13 | 1.65% | 7.85 | 8.03 | 150933 | 12005 | 4.21% |
| 2025-07-31 | 7.95 | 7.88 | -0.08 | -1.01% | 7.86 | 7.98 | 98219 | 7769 | 2.74% |
| 2025-07-30 | 7.99 | 7.96 | -0.05 | -0.62% | 7.93 | 8.01 | 92853 | 7401 | 2.59% |
| 2025-07-29 | 8.02 | 8.01 | -0.03 | -0.37% | 7.89 | 8.05 | 164735 | 13106 | 4.59% |
| 2025-07-28 | 8.02 | 8.04 | 0.01 | 0.12% | 7.99 | 8.04 | 87481 | 7017 | 2.44% |
| 2025-07-25 | 8.05 | 8.03 | -0.02 | -0.25% | 8.00 | 8.05 | 88545 | 7098 | 2.47% |
| 2025-07-24 | 8.00 | 8.05 | 0.05 | 0.63% | 7.99 | 8.05 | 119642 | 9604 | 3.34% |
| 2025-07-23 | 8.08 | 8.00 | -0.08 | -0.99% | 8.00 | 8.09 | 135742 | 10911 | 3.78% |
| 2025-07-22 | 8.12 | 8.08 | -0.02 | -0.25% | 8.00 | 8.12 | 138468 | 11142 | 3.86% |
| 2025-07-21 | 8.01 | 8.10 | 0.06 | 0.75% | 8.00 | 8.10 | 149318 | 12041 | 4.16% |
| 2025-07-18 | 8.08 | 8.04 | -0.02 | -0.25% | 7.98 | 8.08 | 164740 | 13221 | 4.59% |
| 2025-07-17 | 8.12 | 8.06 | -0.08 | -0.98% | 7.98 | 8.15 | 276216 | 22322 | 7.70% |
| 2025-07-16 | 8.22 | 8.14 | -0.11 | -1.33% | 8.10 | 8.22 | 229984 | 18728 | 6.41% |
| 2025-07-15 | 8.21 | 8.25 | 0.04 | 0.49% | 8.07 | 8.30 | 315383 | 25851 | 8.79% |
| 2025-07-14 | 8.17 | 8.21 | 0.05 | 0.61% | 8.15 | 8.26 | 231538 | 18989 | 6.46% |
| 2025-07-11 | 8.20 | 8.16 | 0.00 | 0.00% | 8.12 | 8.22 | 282058 | 23029 | 7.86% |
| 2025-07-10 | 8.21 | 8.16 | -0.07 | -0.85% | 8.13 | 8.27 | 327877 | 26833 | 9.14% |
| 2025-07-09 | 8.40 | 8.23 | -0.25 | -2.95% | 8.21 | 8.44 | 537195 | 44561 | 14.98% |
| 2025-07-08 | 8.38 | 8.48 | 0.03 | 0.36% | 8.28 | 8.55 | 719209 | 60441 | 20.05% |
| 2025-07-07 | 9.04 | 8.45 | -0.93 | -9.91% | 8.44 | 9.18 | 1075276 | 93580 | 29.98% |
| 2025-07-04 | 11.01 | 9.38 | -1.04 | -9.98% | 9.38 | 11.46 | 1436580 | 147377 | 40.05% |
| 2025-07-03 | 10.42 | 10.42 | 0.95 | 10.03% | 9.60 | 10.42 | 553662 | 57028 | 15.44% |
| 2025-07-02 | 9.47 | 9.47 | 0.86 | 9.99% | 8.99 | 9.47 | 623961 | 58707 | 17.40% |
| 2025-07-01 | 8.50 | 8.61 | 0.78 | 9.96% | 8.39 | 8.61 | 324195 | 27782 | 9.04% |
| 2025-06-30 | 7.15 | 7.83 | 0.71 | 9.97% | 7.15 | 7.83 | 410822 | 31796 | 11.45% |
| 2025-06-27 | 7.11 | 7.12 | 0.05 | 0.71% | 7.09 | 7.19 | 66047 | 4715 | 1.84% |
| 2025-06-26 | 7.15 | 7.07 | -0.08 | -1.12% | 7.06 | 7.20 | 93666 | 6665 | 2.61% |
| 2025-06-25 | 7.12 | 7.15 | 0.02 | 0.28% | 7.09 | 7.21 | 80473 | 5747 | 2.24% |
| 2025-06-24 | 7.01 | 7.13 | 0.15 | 2.15% | 6.99 | 7.14 | 74098 | 5242 | 2.07% |
| 2025-06-23 | 6.79 | 6.98 | 0.13 | 1.90% | 6.78 | 7.00 | 72922 | 5041 | 2.03% |
| 2025-06-20 | 6.93 | 6.85 | -0.15 | -2.14% | 6.84 | 7.00 | 93625 | 6461 | 2.61% |
| 2025-06-19 | 7.12 | 7.00 | -0.17 | -2.37% | 6.90 | 7.32 | 145835 | 10287 | 4.07% |
| 2025-06-18 | 7.34 | 7.17 | -0.16 | -2.18% | 7.13 | 7.39 | 133273 | 9610 | 3.72% |
| 2025-06-17 | 7.30 | 7.33 | 0.05 | 0.69% | 7.13 | 7.38 | 214310 | 15532 | 5.98% |
| 2025-06-16 | 7.30 | 7.28 | -0.07 | -0.95% | 7.24 | 7.40 | 184570 | 13518 | 5.15% |
| 2025-06-13 | 7.57 | 7.35 | -0.26 | -3.42% | 7.32 | 7.72 | 286887 | 21489 | 8.00% |
| 2025-06-12 | 7.30 | 7.61 | 0.29 | 3.96% | 7.16 | 8.00 | 387296 | 29107 | 10.80% |
| 2025-06-11 | 7.35 | 7.32 | 0.01 | 0.14% | 7.28 | 7.42 | 190744 | 13977 | 5.32% |
| 2025-06-10 | 7.29 | 7.31 | 0.05 | 0.69% | 7.16 | 7.48 | 262093 | 19166 | 7.31% |
| 2025-06-09 | 7.22 | 7.26 | 0.09 | 1.26% | 7.19 | 7.33 | 184937 | 13428 | 5.16% |